2018年11月6日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/11/6 15:10:22
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 1811 |
49890 |
49800 |
49860 |
49500 |
49670 |
49630 |
-220 |
-260 |
21920 |
42890 |
-3680 |
| 1812 |
50070 |
49760 |
49970 |
49550 |
49740 |
49730 |
-330 |
-340 |
120500 |
153144 |
-5130 |
| 1901 |
50000 |
49710 |
49900 |
49480 |
49660 |
49660 |
-340 |
-340 |
144330 |
175406 |
5086 |
| 1902 |
49990 |
49690 |
49910 |
49480 |
49690 |
49680 |
-300 |
-310 |
24276 |
71134 |
792 |
| 1903 |
50020 |
49800 |
49940 |
49540 |
49720 |
49710 |
-300 |
-310 |
6418 |
30426 |
134 |
| 1904 |
50080 |
49750 |
50000 |
49610 |
49770 |
49750 |
-310 |
-330 |
1924 |
22808 |
216 |
| 1905 |
50140 |
49970 |
50070 |
49700 |
49870 |
49850 |
-270 |
-290 |
1484 |
19010 |
-182 |
| 1906 |
50350 |
49970 |
50010 |
49810 |
49930 |
49930 |
-420 |
-420 |
304 |
5670 |
-4 |
| 1907 |
50400 |
50050 |
50100 |
49830 |
50010 |
50000 |
-390 |
-400 |
240 |
2184 |
86 |
| 1908 |
50500 |
50140 |
50270 |
49960 |
50090 |
50100 |
-410 |
-400 |
640 |
4444 |
-28 |
| 1909 |
50490 |
50130 |
50200 |
49980 |
50120 |
50100 |
-370 |
-390 |
190 |
1142 |
84 |
| 1910 |
50570 |
50330 |
50330 |
50030 |
50200 |
50180 |
-370 |
-390 |
54 |
334 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
322280 |
528592 / -2608 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 1811 |
13870 |
13875 |
13920 |
13790 |
13905 |
13880 |
35 |
10 |
9000 |
66220 |
-1790 |
| 1812 |
13925 |
13920 |
13980 |
13820 |
13945 |
13920 |
20 |
-5 |
104866 |
196788 |
-9582 |
| 1901 |
13915 |
13880 |
13950 |
13780 |
13915 |
13885 |
0 |
-30 |
106524 |
244740 |
3116 |
| 1902 |
13945 |
13915 |
13970 |
13820 |
13940 |
13915 |
-5 |
-30 |
29760 |
119816 |
1650 |
| 1903 |
13990 |
13930 |
14020 |
13865 |
13990 |
13965 |
0 |
-25 |
9068 |
72168 |
940 |
| 1904 |
14025 |
14020 |
14050 |
13925 |
14025 |
14005 |
0 |
-20 |
886 |
31322 |
-172 |
| 1905 |
14070 |
14065 |
14095 |
13960 |
14060 |
14050 |
-10 |
-20 |
770 |
18734 |
16 |
| 1906 |
14110 |
14090 |
14110 |
14020 |
14110 |
14080 |
0 |
-30 |
46 |
4062 |
32 |
| 1907 |
14185 |
14085 |
14150 |
14085 |
14150 |
14140 |
-35 |
-45 |
26 |
726 |
-12 |
| 1908 |
14245 |
14190 |
14190 |
14190 |
14190 |
14190 |
-55 |
-55 |
2 |
520 |
0 |
| 1909 |
14280 |
|
|
|
14280 |
14280 |
0 |
0 |
0 |
302 |
0 |
| 1910 |
14230 |
14220 |
14260 |
14220 |
14260 |
14235 |
30 |
5 |
8 |
330 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
260956 |
755728 / -5802 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 1811 |
21915 |
21685 |
22130 |
21655 |
22025 |
21980 |
110 |
65 |
18080 |
30290 |
-5350 |
| 1812 |
21640 |
21300 |
21760 |
21260 |
21670 |
21545 |
30 |
-95 |
474376 |
131102 |
-10318 |
| 1901 |
21225 |
20865 |
21320 |
20735 |
21210 |
21050 |
-15 |
-175 |
354752 |
173196 |
1714 |
| 1902 |
21020 |
20650 |
21100 |
20505 |
20955 |
20810 |
-65 |
-210 |
52938 |
65138 |
-1782 |
| 1903 |
20940 |
20545 |
20960 |
20390 |
20835 |
20655 |
-105 |
-285 |
12912 |
29504 |
534 |
| 1904 |
20865 |
20440 |
20820 |
20265 |
20670 |
20530 |
-195 |
-335 |
2352 |
14892 |
-248 |
| 1905 |
20750 |
20370 |
20685 |
20150 |
20545 |
20355 |
-205 |
-395 |
1262 |
7816 |
16 |
| 1906 |
20540 |
20305 |
20595 |
20040 |
20595 |
20200 |
55 |
-340 |
130 |
1236 |
-8 |
| 1907 |
20550 |
20025 |
20400 |
19930 |
20390 |
20075 |
-160 |
-475 |
74 |
884 |
6 |
| 1908 |
20540 |
20000 |
20350 |
19890 |
20315 |
20080 |
-225 |
-460 |
78 |
570 |
4 |
| 1909 |
20340 |
20005 |
20225 |
19805 |
20220 |
19955 |
-120 |
-385 |
110 |
932 |
-6 |
| 1910 |
20280 |
19855 |
20085 |
19735 |
20060 |
19840 |
-220 |
-440 |
96 |
566 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
917160 |
456126 / -15434 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 1811 |
18900 |
18765 |
18830 |
18635 |
18635 |
18695 |
-265 |
-205 |
2240 |
6190 |
-1670 |
| 1812 |
18735 |
18580 |
18660 |
18420 |
18420 |
18530 |
-315 |
-205 |
55870 |
50836 |
-3570 |
| 1901 |
18250 |
18105 |
18170 |
17925 |
17965 |
18030 |
-285 |
-220 |
20370 |
37392 |
2182 |
| 1902 |
18025 |
17910 |
17945 |
17700 |
17735 |
17785 |
-290 |
-240 |
1382 |
4620 |
234 |
| 1903 |
17955 |
17780 |
17855 |
17610 |
17620 |
17700 |
-335 |
-255 |
148 |
1472 |
58 |
| 1904 |
17820 |
17525 |
17525 |
17525 |
17525 |
17525 |
-295 |
-295 |
2 |
264 |
0 |
| 1905 |
17755 |
17500 |
17500 |
17500 |
17500 |
17500 |
-255 |
-255 |
16 |
182 |
12 |
| 1906 |
17660 |
17335 |
17380 |
17335 |
17380 |
17375 |
-280 |
-285 |
22 |
176 |
20 |
| 1907 |
17520 |
17360 |
17360 |
17265 |
17265 |
17305 |
-255 |
-215 |
6 |
244 |
2 |
| 1908 |
17440 |
17260 |
17260 |
17245 |
17245 |
17250 |
-195 |
-190 |
4 |
56 |
4 |
| 1909 |
17435 |
17155 |
17235 |
17155 |
17235 |
17195 |
-200 |
-240 |
4 |
82 |
2 |
| 1910 |
17260 |
17080 |
17080 |
17080 |
17080 |
17080 |
-180 |
-180 |
2 |
22 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
80066 |
101536 / -2724 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 1811 |
97780 |
97300 |
98380 |
96950 |
98320 |
97850 |
540 |
70 |
3312 |
19068 |
-1716 |
| 1812 |
97950 |
98420 |
98420 |
98420 |
98420 |
98420 |
470 |
470 |
2 |
128 |
-2 |
| 1901 |
98180 |
97160 |
98480 |
96780 |
98450 |
97620 |
270 |
-560 |
588718 |
304420 |
-26260 |
| 1902 |
99100 |
97510 |
98800 |
97140 |
98800 |
97810 |
-300 |
-1290 |
6 |
406 |
-2 |
| 1903 |
97920 |
97080 |
98210 |
96610 |
98210 |
97400 |
290 |
-520 |
38480 |
44702 |
972 |
| 1904 |
98020 |
97110 |
98360 |
96730 |
98280 |
97490 |
260 |
-530 |
6104 |
9340 |
1022 |
| 1905 |
97880 |
97100 |
98100 |
96630 |
98100 |
97420 |
220 |
-460 |
22806 |
83690 |
1128 |
| 1906 |
98470 |
|
|
|
98470 |
98470 |
0 |
0 |
0 |
110 |
0 |
| 1907 |
97750 |
97260 |
98100 |
96830 |
98100 |
97630 |
350 |
-120 |
120 |
10692 |
-2 |
| 1908 |
97740 |
|
|
|
97740 |
97740 |
0 |
0 |
0 |
18 |
0 |
| 1909 |
98080 |
97220 |
98390 |
97000 |
98390 |
97620 |
310 |
-460 |
166 |
824 |
-18 |
| 1910 |
98930 |
|
|
|
98930 |
98930 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
659714 |
473408 / -24878 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 1811 |
145000 |
|
|
|
145000 |
145000 |
0 |
0 |
0 |
0 |
0 |
| 1812 |
145860 |
|
|
|
145860 |
145860 |
0 |
0 |
0 |
50 |
0 |
| 1901 |
145900 |
145260 |
145980 |
144740 |
145950 |
145300 |
50 |
-600 |
15376 |
34124 |
80 |
| 1902 |
146800 |
|
|
|
146200 |
146200 |
-600 |
-600 |
0 |
0 |
0 |
| 1903 |
147430 |
|
|
|
147430 |
147430 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
147950 |
|
|
|
147950 |
147950 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147930 |
147380 |
147790 |
146650 |
147670 |
147100 |
-260 |
-830 |
922 |
5316 |
412 |
| 1906 |
148350 |
|
|
|
148350 |
148350 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148030 |
|
|
|
148030 |
148030 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149910 |
|
|
|
149910 |
149910 |
0 |
0 |
0 |
116 |
0 |
| 1910 |
150120 |
|
|
|
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16298 |
39616 / 492 |
发表评论